ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003650/price/prices-20250501.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250512,160143,57,100.00,KOSPI,,화학,N,N,N,N, ,N,101100,0,3,0.00,189026450,1875,715.65,101600,101800,99900,131400,70800,101100,100814.11,34.14,0,330,104766,102932,101666,99832,98566,103850,100750,87,30300,5000,72790,100,1,1739672,1759,3.34,0.41,12,0.11,30250.00,246893.00,115900,20250313,-12.77,75900,20240628,33.20,115900,-12.77,20250313,86200,17.29,20250106,115900,-12.77,20250313,75900,33.20,20240628,0.16,Y,003650,5000,86 억,,593924,N,N,2,N,00,N
20250512,150145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100900,-200,5,-0.20,150974150,1498,571.76,101600,101800,99900,131400,70800,101100,100783.81,34.14,0,279,104766,102932,101666,99832,98566,103850,100750,87,30300,5000,72790,100,1,1739672,1755,3.34,0.41,12,0.09,30250.00,246893.00,115900,20250313,-12.94,75900,20240628,32.94,115900,-12.94,20250313,86200,17.05,20250106,115900,-12.94,20250313,75900,32.94,20240628,0.16,Y,003650,5000,86 억,,593924,N,N,2,N,00,N
20250512,140145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100800,-300,5,-0.30,117398450,1165,444.66,101600,101800,99900,131400,70800,101100,100771.20,34.14,0,196,104766,102932,101666,99832,98566,103850,100750,87,30300,5000,72790,100,1,1739672,1754,3.33,0.41,12,0.07,30250.00,246893.00,115900,20250313,-13.03,75900,20240628,32.81,115900,-13.03,20250313,86200,16.94,20250106,115900,-13.03,20250313,75900,32.81,20240628,0.16,Y,003650,5000,86 억,,593924,N,N,2,N,00,N
20250512,130144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,101000,-100,5,-0.10,80970300,804,306.87,101600,101800,99900,131400,70800,101100,100709.33,34.14,0,41,104766,102932,101666,99832,98566,103850,100750,87,30300,5000,72790,100,1,1739672,1757,3.34,0.41,12,0.05,30250.00,246893.00,115900,20250313,-12.86,75900,20240628,33.07,115900,-12.86,20250313,86200,17.17,20250106,115900,-12.86,20250313,75900,33.07,20240628,0.16,Y,003650,5000,86 억,,593924,N,N,2,N,00,N
20250512,120145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100800,-300,5,-0.30,40286700,400,152.67,101600,101800,99900,131400,70800,101100,100716.75,34.14,0,-33,104766,102932,101666,99832,98566,103850,100750,87,30300,5000,72790,100,1,1739672,1754,3.33,0.41,12,0.02,30250.00,246893.00,115900,20250313,-13.03,75900,20240628,32.81,115900,-13.03,20250313,86200,16.94,20250106,115900,-13.03,20250313,75900,32.81,20240628,0.16,Y,003650,5000,86 억,,593924,N,N,2,N,00,N
20250512,110145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100800,-300,5,-0.30,12733400,126,48.09,101600,101800,100100,131400,70800,101100,101058.73,34.14,0,-22,104766,102932,101666,99832,98566,103850,100750,87,30300,5000,72790,100,1,1739672,1754,3.33,0.41,12,0.01,30250.00,246893.00,115900,20250313,-13.03,75900,20240628,32.81,115900,-13.03,20250313,86200,16.94,20250106,115900,-13.03,20250313,75900,32.81,20240628,0.16,Y,003650,5000,86 억,,593924,N,N,2,N,00,N
20250512,100145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,101400,300,2,0.30,9901800,98,37.40,101600,101800,100100,131400,70800,101100,101038.78,34.14,0,-10,104766,102932,101666,99832,98566,103850,100750,87,30300,5000,72790,100,1,1739672,1764,3.35,0.41,12,0.01,30250.00,246893.00,115900,20250313,-12.51,75900,20240628,33.60,115900,-12.51,20250313,86200,17.63,20250106,115900,-12.51,20250313,75900,33.60,20240628,0.16,Y,003650,5000,86 억,,593924,N,N,2,N,00,N
20250512,090145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,101600,500,2,0.49,1117600,11,4.20,101600,101600,101600,131400,70800,101100,101600.00,34.14,0,0,104766,102932,101666,99832,98566,103850,100750,87,30300,5000,72790,100,1,1739672,1768,3.36,0.41,12,0.00,30250.00,246893.00,115900,20250313,-12.34,75900,20240628,33.86,115900,-12.34,20250313,86200,17.87,20250106,115900,-12.34,20250313,75900,33.86,20240628,0.16,Y,003650,5000,86 억,,593924,N,N,2,N,00,N
20250509,160144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,101100,-1100,5,-1.08,26491700,262,20.26,100400,103500,100400,132800,71600,102200,101113.36,34.15,0,-102,106000,104100,102600,100700,99200,103350,99950,87,30600,5000,73580,100,1,1739672,1759,3.34,0.41,12,0.02,30250.00,246893.00,115900,20250313,-12.77,75900,20240628,33.20,115900,-12.77,20250313,86200,17.29,20250106,115900,-12.77,20250313,75900,33.20,20240628,0.16,Y,003650,5000,86 억,,594044,N,N,2,N,00,N
20250509,150145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100900,-1300,5,-1.27,12750600,126,9.74,100400,103500,100400,132800,71600,102200,101195.24,34.15,0,-61,106000,104100,102600,100700,99200,103350,99950,87,30600,5000,73580,100,1,1739672,1755,3.34,0.41,12,0.01,30250.00,246893.00,115900,20250313,-12.94,75900,20240628,32.94,115900,-12.94,20250313,86200,17.05,20250106,115900,-12.94,20250313,75900,32.94,20240628,0.16,Y,003650,5000,86 억,,594044,N,N,0,N,00,N
20250509,140144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100500,-1700,5,-1.66,9421200,93,7.19,100400,103500,100400,132800,71600,102200,101303.23,34.15,0,-40,106000,104100,102600,100700,99200,103350,99950,87,30600,5000,73580,100,1,1739672,1748,3.32,0.41,12,0.01,30250.00,246893.00,115900,20250313,-13.29,75900,20240628,32.41,115900,-13.29,20250313,86200,16.59,20250106,115900,-13.29,20250313,75900,32.41,20240628,0.16,Y,003650,5000,86 억,,594044,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250512 160143 57 100.00 KOSPI 화학 N N N N N 101100 0 3 0.00 189026450 1875 715.65 101600 101800 99900 131400 70800 101100 100814.11 34.14 0 330 104766 102932 101666 99832 98566 103850 100750 87 30300 5000 72790 100 1 1739672 1759 3.34 0.41 12 0.11 30250.00 246893.00 115900 20250313 -12.77 75900 20240628 33.20 115900 -12.77 20250313 86200 17.29 20250106 115900 -12.77 20250313 75900 33.20 20240628 0.16 Y 003650 5000 86 억 593924 N N 2 N 00 N
3 20250512 150145 57 100.00 KOSPI 화학 N N N N N 100900 -200 5 -0.20 150974150 1498 571.76 101600 101800 99900 131400 70800 101100 100783.81 34.14 0 279 104766 102932 101666 99832 98566 103850 100750 87 30300 5000 72790 100 1 1739672 1755 3.34 0.41 12 0.09 30250.00 246893.00 115900 20250313 -12.94 75900 20240628 32.94 115900 -12.94 20250313 86200 17.05 20250106 115900 -12.94 20250313 75900 32.94 20240628 0.16 Y 003650 5000 86 억 593924 N N 2 N 00 N
4 20250512 140145 57 100.00 KOSPI 화학 N N N N N 100800 -300 5 -0.30 117398450 1165 444.66 101600 101800 99900 131400 70800 101100 100771.20 34.14 0 196 104766 102932 101666 99832 98566 103850 100750 87 30300 5000 72790 100 1 1739672 1754 3.33 0.41 12 0.07 30250.00 246893.00 115900 20250313 -13.03 75900 20240628 32.81 115900 -13.03 20250313 86200 16.94 20250106 115900 -13.03 20250313 75900 32.81 20240628 0.16 Y 003650 5000 86 억 593924 N N 2 N 00 N
5 20250512 130144 57 100.00 KOSPI 화학 N N N N N 101000 -100 5 -0.10 80970300 804 306.87 101600 101800 99900 131400 70800 101100 100709.33 34.14 0 41 104766 102932 101666 99832 98566 103850 100750 87 30300 5000 72790 100 1 1739672 1757 3.34 0.41 12 0.05 30250.00 246893.00 115900 20250313 -12.86 75900 20240628 33.07 115900 -12.86 20250313 86200 17.17 20250106 115900 -12.86 20250313 75900 33.07 20240628 0.16 Y 003650 5000 86 억 593924 N N 2 N 00 N
6 20250512 120145 57 100.00 KOSPI 화학 N N N N N 100800 -300 5 -0.30 40286700 400 152.67 101600 101800 99900 131400 70800 101100 100716.75 34.14 0 -33 104766 102932 101666 99832 98566 103850 100750 87 30300 5000 72790 100 1 1739672 1754 3.33 0.41 12 0.02 30250.00 246893.00 115900 20250313 -13.03 75900 20240628 32.81 115900 -13.03 20250313 86200 16.94 20250106 115900 -13.03 20250313 75900 32.81 20240628 0.16 Y 003650 5000 86 억 593924 N N 2 N 00 N
7 20250512 110145 57 100.00 KOSPI 화학 N N N N N 100800 -300 5 -0.30 12733400 126 48.09 101600 101800 100100 131400 70800 101100 101058.73 34.14 0 -22 104766 102932 101666 99832 98566 103850 100750 87 30300 5000 72790 100 1 1739672 1754 3.33 0.41 12 0.01 30250.00 246893.00 115900 20250313 -13.03 75900 20240628 32.81 115900 -13.03 20250313 86200 16.94 20250106 115900 -13.03 20250313 75900 32.81 20240628 0.16 Y 003650 5000 86 억 593924 N N 2 N 00 N
8 20250512 100145 57 100.00 KOSPI 화학 N N N N N 101400 300 2 0.30 9901800 98 37.40 101600 101800 100100 131400 70800 101100 101038.78 34.14 0 -10 104766 102932 101666 99832 98566 103850 100750 87 30300 5000 72790 100 1 1739672 1764 3.35 0.41 12 0.01 30250.00 246893.00 115900 20250313 -12.51 75900 20240628 33.60 115900 -12.51 20250313 86200 17.63 20250106 115900 -12.51 20250313 75900 33.60 20240628 0.16 Y 003650 5000 86 억 593924 N N 2 N 00 N
9 20250512 090145 57 100.00 KOSPI 화학 N N N N N 101600 500 2 0.49 1117600 11 4.20 101600 101600 101600 131400 70800 101100 101600.00 34.14 0 0 104766 102932 101666 99832 98566 103850 100750 87 30300 5000 72790 100 1 1739672 1768 3.36 0.41 12 0.00 30250.00 246893.00 115900 20250313 -12.34 75900 20240628 33.86 115900 -12.34 20250313 86200 17.87 20250106 115900 -12.34 20250313 75900 33.86 20240628 0.16 Y 003650 5000 86 억 593924 N N 2 N 00 N
10 20250509 160144 57 100.00 KOSPI 화학 N N N N N 101100 -1100 5 -1.08 26491700 262 20.26 100400 103500 100400 132800 71600 102200 101113.36 34.15 0 -102 106000 104100 102600 100700 99200 103350 99950 87 30600 5000 73580 100 1 1739672 1759 3.34 0.41 12 0.02 30250.00 246893.00 115900 20250313 -12.77 75900 20240628 33.20 115900 -12.77 20250313 86200 17.29 20250106 115900 -12.77 20250313 75900 33.20 20240628 0.16 Y 003650 5000 86 억 594044 N N 2 N 00 N
11 20250509 150145 57 100.00 KOSPI 화학 N N N N N 100900 -1300 5 -1.27 12750600 126 9.74 100400 103500 100400 132800 71600 102200 101195.24 34.15 0 -61 106000 104100 102600 100700 99200 103350 99950 87 30600 5000 73580 100 1 1739672 1755 3.34 0.41 12 0.01 30250.00 246893.00 115900 20250313 -12.94 75900 20240628 32.94 115900 -12.94 20250313 86200 17.05 20250106 115900 -12.94 20250313 75900 32.94 20240628 0.16 Y 003650 5000 86 억 594044 N N 0 N 00 N
12 20250509 140144 57 100.00 KOSPI 화학 N N N N N 100500 -1700 5 -1.66 9421200 93 7.19 100400 103500 100400 132800 71600 102200 101303.23 34.15 0 -40 106000 104100 102600 100700 99200 103350 99950 87 30600 5000 73580 100 1 1739672 1748 3.32 0.41 12 0.01 30250.00 246893.00 115900 20250313 -13.29 75900 20240628 32.41 115900 -13.29 20250313 86200 16.59 20250106 115900 -13.29 20250313 75900 32.41 20240628 0.16 Y 003650 5000 86 억 594044 N N 0 N 00 N